104 lines
44 KiB
CSV
104 lines
44 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7700,0,3,0.00,195990360,25586,90.40,7770,7810,7590,10010,5390,7700,7660.04,4.51,0,-5814,7953,7826,7763,7636,7573,7795,7605,92,2310,500,5690,10,1,18464842,1422,-25.67,0.78,12,0.14,-300.00,9890.00,13720,20230519,-43.88,6850,20231024,12.41,9440,-18.43,20240109,7460,3.22,20240206,13720,-43.88,20230519,6850,12.41,20231024,2.06,N,040910,500,92 억,,833585,N,N,2,N,00,N
|
|
20240229,150443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7680,-20,5,-0.26,180511590,23569,83.27,7770,7810,7590,10010,5390,7700,7658.86,4.51,0,-5783,7953,7826,7763,7636,7573,7795,7605,92,2310,500,5690,10,1,18464842,1418,-25.60,0.78,12,0.13,-300.00,9890.00,13720,20230519,-44.02,6850,20231024,12.12,9440,-18.64,20240109,7460,2.95,20240206,13720,-44.02,20230519,6850,12.12,20231024,2.06,N,040910,500,92 억,,833585,N,N,0,N,00,N
|
|
20240229,140444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7670,-30,5,-0.39,161870270,21137,74.68,7770,7810,7590,10010,5390,7700,7658.15,4.51,0,-4249,7953,7826,7763,7636,7573,7795,7605,92,2310,500,5690,10,1,18464842,1416,-25.57,0.78,12,0.11,-300.00,9890.00,13720,20230519,-44.10,6850,20231024,11.97,9440,-18.75,20240109,7460,2.82,20240206,13720,-44.10,20230519,6850,11.97,20231024,2.06,N,040910,500,92 억,,833585,N,N,0,N,00,N
|
|
20240229,130444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7700,0,3,0.00,138041360,18039,63.73,7770,7810,7590,10010,5390,7700,7652.38,4.51,0,-4236,7953,7826,7763,7636,7573,7795,7605,92,2310,500,5690,10,1,18464842,1422,-25.67,0.78,12,0.10,-300.00,9890.00,13720,20230519,-43.88,6850,20231024,12.41,9440,-18.43,20240109,7460,3.22,20240206,13720,-43.88,20230519,6850,12.41,20231024,2.06,N,040910,500,92 억,,833585,N,N,0,N,00,N
|
|
20240229,120445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7680,-20,5,-0.26,112620280,14741,52.08,7770,7810,7590,10010,5390,7700,7639.93,4.51,0,-3078,7953,7826,7763,7636,7573,7795,7605,92,2310,500,5690,10,1,18464842,1418,-25.60,0.78,12,0.08,-300.00,9890.00,13720,20230519,-44.02,6850,20231024,12.12,9440,-18.64,20240109,7460,2.95,20240206,13720,-44.02,20230519,6850,12.12,20231024,2.06,N,040910,500,92 억,,833585,N,N,0,N,00,N
|
|
20240229,110444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7630,-70,5,-0.91,91864950,12058,42.60,7770,7770,7590,10010,5390,7700,7618.59,4.51,0,-2988,7953,7826,7763,7636,7573,7795,7605,92,2310,500,5690,10,1,18464842,1409,-25.43,0.77,12,0.07,-300.00,9890.00,13720,20230519,-44.39,6850,20231024,11.39,9440,-19.17,20240109,7460,2.28,20240206,13720,-44.39,20230519,6850,11.39,20231024,2.06,N,040910,500,92 억,,833585,N,N,0,N,00,N
|
|
20240229,100444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7610,-90,5,-1.17,71338310,9360,33.07,7770,7770,7590,10010,5390,7700,7621.61,4.51,0,-2183,7953,7826,7763,7636,7573,7795,7605,92,2310,500,5690,10,1,18464842,1405,-25.37,0.77,12,0.05,-300.00,9890.00,13720,20230519,-44.53,6850,20231024,11.09,9440,-19.39,20240109,7460,2.01,20240206,13720,-44.53,20230519,6850,11.09,20231024,2.06,N,040910,500,92 억,,833585,N,N,0,N,00,N
|
|
20240229,090443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7670,-30,5,-0.39,2313300,301,1.06,7770,7770,7670,10010,5390,7700,7685.38,4.51,0,-247,7953,7826,7763,7636,7573,7795,7605,92,2310,500,5690,10,1,18464842,1416,-25.57,0.78,12,0.00,-300.00,9890.00,13720,20230519,-44.10,6850,20231024,11.97,9440,-18.75,20240109,7460,2.82,20240206,13720,-44.10,20230519,6850,11.97,20231024,2.06,N,040910,500,92 억,,833585,N,N,0,N,00,N
|
|
20240228,160418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7700,-120,5,-1.53,218677790,28212,95.90,7830,7890,7700,10160,5480,7820,7751.39,4.55,0,-6743,8026,7922,7836,7732,7646,7880,7690,92,2340,500,5780,10,1,18464842,1422,-25.67,0.78,12,0.15,-300.00,9890.00,13720,20230519,-43.88,6850,20231024,12.41,9440,-18.43,20240109,7460,3.22,20240206,13720,-43.88,20230519,6850,12.41,20231024,2.07,N,040910,500,92 억,,840338,N,N,0,N,00,N
|
|
20240228,150419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7710,-110,5,-1.41,199232760,25687,87.32,7830,7890,7700,10160,5480,7820,7756.17,4.55,0,-6535,8026,7922,7836,7732,7646,7880,7690,92,2340,500,5780,10,1,18464842,1424,-25.70,0.78,12,0.14,-300.00,9890.00,13720,20230519,-43.80,6850,20231024,12.55,9440,-18.33,20240109,7460,3.35,20240206,13720,-43.80,20230519,6850,12.55,20231024,2.07,N,040910,500,92 억,,840338,N,N,0,N,00,N
|
|
20240228,140444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7710,-110,5,-1.41,159117590,20489,69.65,7830,7890,7700,10160,5480,7820,7766.00,4.55,0,-6186,8026,7922,7836,7732,7646,7880,7690,92,2340,500,5780,10,1,18464842,1424,-25.70,0.78,12,0.11,-300.00,9890.00,13720,20230519,-43.80,6850,20231024,12.55,9440,-18.33,20240109,7460,3.35,20240206,13720,-43.80,20230519,6850,12.55,20231024,2.07,N,040910,500,92 억,,840338,N,N,0,N,00,N
|
|
20240228,130445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7720,-100,5,-1.28,125704360,16160,54.93,7830,7890,7710,10160,5480,7820,7778.74,4.55,0,-3468,8026,7922,7836,7732,7646,7880,7690,92,2340,500,5780,10,1,18464842,1425,-25.73,0.78,12,0.09,-300.00,9890.00,13720,20230519,-43.73,6850,20231024,12.70,9440,-18.22,20240109,7460,3.49,20240206,13720,-43.73,20230519,6850,12.70,20231024,2.07,N,040910,500,92 억,,840338,N,N,0,N,00,N
|
|
20240228,120446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7800,-20,5,-0.26,44879860,5738,19.51,7830,7890,7780,10160,5480,7820,7821.52,4.55,0,-588,8026,7922,7836,7732,7646,7880,7690,92,2340,500,5780,10,1,18464842,1440,-26.00,0.79,12,0.03,-300.00,9890.00,13720,20230519,-43.15,6850,20231024,13.87,9440,-17.37,20240109,7460,4.56,20240206,13720,-43.15,20230519,6850,13.87,20231024,2.07,N,040910,500,92 억,,840338,N,N,0,N,00,N
|
|
20240228,110424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7850,30,2,0.38,17713230,2261,7.69,7830,7890,7820,10160,5480,7820,7834.25,4.55,0,-138,8026,7922,7836,7732,7646,7880,7690,92,2340,500,5780,10,1,18464842,1449,-26.17,0.79,12,0.01,-300.00,9890.00,13720,20230519,-42.78,6850,20231024,14.60,9440,-16.84,20240109,7460,5.23,20240206,13720,-42.78,20230519,6850,14.60,20231024,2.07,N,040910,500,92 억,,840338,N,N,0,N,00,N
|
|
20240228,100443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7830,10,2,0.13,12489510,1594,5.42,7830,7890,7820,10160,5480,7820,7835.33,4.55,0,-100,8026,7922,7836,7732,7646,7880,7690,92,2340,500,5780,10,1,18464842,1446,-26.10,0.79,12,0.01,-300.00,9890.00,13720,20230519,-42.93,6850,20231024,14.31,9440,-17.06,20240109,7460,4.96,20240206,13720,-42.93,20230519,6850,14.31,20231024,2.07,N,040910,500,92 억,,840338,N,N,0,N,00,N
|
|
20240228,090444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7830,10,2,0.13,2197780,281,0.96,7830,7830,7820,10160,5480,7820,7821.28,4.55,0,-221,8026,7922,7836,7732,7646,7880,7690,92,2340,500,5780,10,1,18464842,1446,-26.10,0.79,12,0.00,-300.00,9890.00,13720,20230519,-42.93,6850,20231024,14.31,9440,-17.06,20240109,7460,4.96,20240206,13720,-42.93,20230519,6850,14.31,20231024,2.07,N,040910,500,92 억,,840338,N,N,0,N,00,N
|
|
20240227,160444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7820,-60,5,-0.76,229452420,29418,108.76,7940,7940,7750,10240,5520,7880,7799.71,4.57,0,-3916,8166,8022,7906,7762,7646,7965,7705,92,2360,500,5830,10,1,18464842,1444,-26.07,0.79,12,0.16,-300.00,9890.00,13720,20230519,-43.00,6850,20231024,14.16,9440,-17.16,20240109,7460,4.83,20240206,13720,-43.00,20230519,6850,14.16,20231024,2.06,N,040910,500,92 억,,844404,N,N,0,N,00,N
|
|
20240227,150444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7810,-70,5,-0.89,227046970,29110,107.62,7940,7940,7750,10240,5520,7880,7799.62,4.57,0,-3857,8166,8022,7906,7762,7646,7965,7705,92,2360,500,5830,10,1,18464842,1442,-26.03,0.79,12,0.16,-300.00,9890.00,13720,20230519,-43.08,6850,20231024,14.01,9440,-17.27,20240109,7460,4.69,20240206,13720,-43.08,20230519,6850,14.01,20231024,2.06,N,040910,500,92 억,,844404,N,N,0,N,00,N
|
|
20240227,140442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7840,-40,5,-0.51,150395730,19247,71.16,7940,7940,7780,10240,5520,7880,7813.98,4.57,0,-4105,8166,8022,7906,7762,7646,7965,7705,92,2360,500,5830,10,1,18464842,1448,-26.13,0.79,12,0.10,-300.00,9890.00,13720,20230519,-42.86,6850,20231024,14.45,9440,-16.95,20240109,7460,5.09,20240206,13720,-42.86,20230519,6850,14.45,20231024,2.06,N,040910,500,92 억,,844404,N,N,0,N,00,N
|
|
20240227,130412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7820,-60,5,-0.76,140141440,17933,66.30,7940,7940,7780,10240,5520,7880,7814.72,4.57,0,-4163,8166,8022,7906,7762,7646,7965,7705,92,2360,500,5830,10,1,18464842,1444,-26.07,0.79,12,0.10,-300.00,9890.00,13720,20230519,-43.00,6850,20231024,14.16,9440,-17.16,20240109,7460,4.83,20240206,13720,-43.00,20230519,6850,14.16,20231024,2.06,N,040910,500,92 억,,844404,N,N,0,N,00,N
|
|
20240227,120446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7790,-90,5,-1.14,123126220,15749,58.22,7940,7940,7780,10240,5520,7880,7818.03,4.57,0,-3709,8166,8022,7906,7762,7646,7965,7705,92,2360,500,5830,10,1,18464842,1438,-25.97,0.79,12,0.09,-300.00,9890.00,13720,20230519,-43.22,6850,20231024,13.72,9440,-17.48,20240109,7460,4.42,20240206,13720,-43.22,20230519,6850,13.72,20231024,2.06,N,040910,500,92 억,,844404,N,N,0,N,00,N
|
|
20240227,110444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7820,-60,5,-0.76,73347370,9362,34.61,7940,7940,7800,10240,5520,7880,7834.58,4.57,0,-2689,8166,8022,7906,7762,7646,7965,7705,92,2360,500,5830,10,1,18464842,1444,-26.07,0.79,12,0.05,-300.00,9890.00,13720,20230519,-43.00,6850,20231024,14.16,9440,-17.16,20240109,7460,4.83,20240206,13720,-43.00,20230519,6850,14.16,20231024,2.06,N,040910,500,92 억,,844404,N,N,0,N,00,N
|
|
20240227,100441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7860,-20,5,-0.25,56183770,7169,26.50,7940,7940,7800,10240,5520,7880,7837.04,4.57,0,-2396,8166,8022,7906,7762,7646,7965,7705,92,2360,500,5830,10,1,18464842,1451,-26.20,0.79,12,0.04,-300.00,9890.00,13720,20230519,-42.71,6850,20231024,14.74,9440,-16.74,20240109,7460,5.36,20240206,13720,-42.71,20230519,6850,14.74,20231024,2.06,N,040910,500,92 억,,844404,N,N,0,N,00,N
|
|
20240227,090442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7900,20,2,0.25,2861770,363,1.34,7940,7940,7870,10240,5520,7880,7883.66,4.57,0,-332,8166,8022,7906,7762,7646,7965,7705,92,2360,500,5830,10,1,18464842,1459,-26.33,0.80,12,0.00,-300.00,9890.00,13720,20230519,-42.42,6850,20231024,15.33,9440,-16.31,20240109,7460,5.90,20240206,13720,-42.42,20230519,6850,15.33,20231024,2.06,N,040910,500,92 억,,844404,N,N,0,N,00,N
|
|
20240226,160442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7880,-130,5,-1.62,213697680,27044,134.50,7970,8050,7790,10410,5610,8010,7901.86,4.61,0,-6079,8236,8122,8066,7952,7896,8095,7925,92,2400,500,5920,10,1,18464842,1455,-26.27,0.80,12,0.15,-300.00,9890.00,13720,20230519,-42.57,6850,20231024,15.04,9440,-16.53,20240109,7460,5.63,20240206,13720,-42.57,20230519,6850,15.04,20231024,2.09,N,040910,500,92 억,,850493,N,N,0,N,00,N
|
|
20240226,150441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7880,-130,5,-1.62,164747900,20798,103.44,7970,8050,7860,10410,5610,8010,7921.33,4.61,0,-6003,8236,8122,8066,7952,7896,8095,7925,92,2400,500,5920,10,1,18464842,1455,-26.27,0.80,12,0.11,-300.00,9890.00,13720,20230519,-42.57,6850,20231024,15.04,9440,-16.53,20240109,7460,5.63,20240206,13720,-42.57,20230519,6850,15.04,20231024,2.09,N,040910,500,92 억,,850493,N,N,0,N,00,N
|
|
20240226,140441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7920,-90,5,-1.12,106886490,13467,66.98,7970,8050,7910,10410,5610,8010,7936.92,4.61,0,-1363,8236,8122,8066,7952,7896,8095,7925,92,2400,500,5920,10,1,18464842,1462,-26.40,0.80,12,0.07,-300.00,9890.00,13720,20230519,-42.27,6850,20231024,15.62,9440,-16.10,20240109,7460,6.17,20240206,13720,-42.27,20230519,6850,15.62,20231024,2.09,N,040910,500,92 억,,850493,N,N,0,N,00,N
|
|
20240226,130440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7930,-80,5,-1.00,91964440,11581,57.60,7970,8050,7910,10410,5610,8010,7940.98,4.61,0,-1226,8236,8122,8066,7952,7896,8095,7925,92,2400,500,5920,10,1,18464842,1464,-26.43,0.80,12,0.06,-300.00,9890.00,13720,20230519,-42.20,6850,20231024,15.77,9440,-16.00,20240109,7460,6.30,20240206,13720,-42.20,20230519,6850,15.77,20231024,2.09,N,040910,500,92 억,,850493,N,N,0,N,00,N
|
|
20240226,120438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7930,-80,5,-1.00,65097140,8189,40.73,7970,8050,7910,10410,5610,8010,7949.34,4.61,0,-763,8236,8122,8066,7952,7896,8095,7925,92,2400,500,5920,10,1,18464842,1464,-26.43,0.80,12,0.04,-300.00,9890.00,13720,20230519,-42.20,6850,20231024,15.77,9440,-16.00,20240109,7460,6.30,20240206,13720,-42.20,20230519,6850,15.77,20231024,2.09,N,040910,500,92 억,,850493,N,N,0,N,00,N
|
|
20240226,110437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7950,-60,5,-0.75,54377290,6839,34.01,7970,8050,7910,10410,5610,8010,7951.06,4.61,0,-453,8236,8122,8066,7952,7896,8095,7925,92,2400,500,5920,10,1,18464842,1468,-26.50,0.80,12,0.04,-300.00,9890.00,13720,20230519,-42.06,6850,20231024,16.06,9440,-15.78,20240109,7460,6.57,20240206,13720,-42.06,20230519,6850,16.06,20231024,2.09,N,040910,500,92 억,,850493,N,N,0,N,00,N
|
|
20240226,100435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7960,-50,5,-0.62,27132680,3404,16.93,7970,8050,7910,10410,5610,8010,7970.82,4.61,0,770,8236,8122,8066,7952,7896,8095,7925,92,2400,500,5920,10,1,18464842,1470,-26.53,0.80,12,0.02,-300.00,9890.00,13720,20230519,-41.98,6850,20231024,16.20,9440,-15.68,20240109,7460,6.70,20240206,13720,-41.98,20230519,6850,16.20,20231024,2.09,N,040910,500,92 억,,850493,N,N,0,N,00,N
|
|
20240226,090434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8010,0,3,0.00,9118900,1144,5.69,7970,8010,7910,10410,5610,8010,7971.07,4.61,0,-99,8236,8122,8066,7952,7896,8095,7925,92,2400,500,5920,10,1,18464842,1479,-26.70,0.81,12,0.01,-300.00,9890.00,13720,20230519,-41.62,6850,20231024,16.93,9440,-15.15,20240109,7460,7.37,20240206,13720,-41.62,20230519,6850,16.93,20231024,2.09,N,040910,500,92 억,,850493,N,N,0,N,00,N
|
|
20240223,160437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8010,-190,5,-2.32,158488670,19656,43.55,8180,8180,8010,10660,5740,8200,8063.12,4.64,0,-6645,8520,8360,8120,7960,7720,8440,8040,92,2460,500,6060,10,1,18464842,1479,-26.70,0.81,12,0.11,-300.00,9890.00,13720,20230519,-41.62,6850,20231024,16.93,9440,-15.15,20240109,7460,7.37,20240206,13720,-41.62,20230519,6850,16.93,20231024,2.12,N,040910,500,92 억,,857103,N,N,0,N,00,N
|
|
20240223,150434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8080,-120,5,-1.46,127886900,15849,35.11,8180,8180,8020,10660,5740,8200,8069.08,4.64,0,-5854,8520,8360,8120,7960,7720,8440,8040,92,2460,500,6060,10,1,18464842,1492,-26.93,0.82,12,0.09,-300.00,9890.00,13720,20230519,-41.11,6850,20231024,17.96,9440,-14.41,20240109,7460,8.31,20240206,13720,-41.11,20230519,6850,17.96,20231024,2.12,N,040910,500,92 억,,857103,N,N,0,N,00,N
|
|
20240223,140435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8030,-170,5,-2.07,106634900,13208,29.26,8180,8180,8030,10660,5740,8200,8073.51,4.64,0,-5377,8520,8360,8120,7960,7720,8440,8040,92,2460,500,6060,10,1,18464842,1483,-26.77,0.81,12,0.07,-300.00,9890.00,13720,20230519,-41.47,6850,20231024,17.23,9440,-14.94,20240109,7460,7.64,20240206,13720,-41.47,20230519,6850,17.23,20231024,2.12,N,040910,500,92 억,,857103,N,N,0,N,00,N
|
|
20240223,130433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8060,-140,5,-1.71,89630550,11093,24.58,8180,8180,8030,10660,5740,8200,8079.92,4.64,0,-5052,8520,8360,8120,7960,7720,8440,8040,92,2460,500,6060,10,1,18464842,1488,-26.87,0.81,12,0.06,-300.00,9890.00,13720,20230519,-41.25,6850,20231024,17.66,9440,-14.62,20240109,7460,8.04,20240206,13720,-41.25,20230519,6850,17.66,20231024,2.12,N,040910,500,92 억,,857103,N,N,0,N,00,N
|
|
20240223,120433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8080,-120,5,-1.46,79280350,9807,21.73,8180,8180,8030,10660,5740,8200,8084.06,4.64,0,-4400,8520,8360,8120,7960,7720,8440,8040,92,2460,500,6060,10,1,18464842,1492,-26.93,0.82,12,0.05,-300.00,9890.00,13720,20230519,-41.11,6850,20231024,17.96,9440,-14.41,20240109,7460,8.31,20240206,13720,-41.11,20230519,6850,17.96,20231024,2.12,N,040910,500,92 억,,857103,N,N,0,N,00,N
|
|
20240223,110431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8090,-110,5,-1.34,60407380,7469,16.55,8180,8180,8030,10660,5740,8200,8087.75,4.64,0,-4138,8520,8360,8120,7960,7720,8440,8040,92,2460,500,6060,10,1,18464842,1494,-26.97,0.82,12,0.04,-300.00,9890.00,13720,20230519,-41.03,6850,20231024,18.10,9440,-14.30,20240109,7460,8.45,20240206,13720,-41.03,20230519,6850,18.10,20231024,2.12,N,040910,500,92 억,,857103,N,N,0,N,00,N
|
|
20240223,100429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8100,-100,5,-1.22,53747210,6647,14.73,8180,8180,8030,10660,5740,8200,8085.94,4.64,0,-3836,8520,8360,8120,7960,7720,8440,8040,92,2460,500,6060,10,1,18464842,1496,-27.00,0.82,12,0.04,-300.00,9890.00,13720,20230519,-40.96,6850,20231024,18.25,9440,-14.19,20240109,7460,8.58,20240206,13720,-40.96,20230519,6850,18.25,20231024,2.12,N,040910,500,92 억,,857103,N,N,0,N,00,N
|
|
20240223,090432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8080,-120,5,-1.46,4510460,556,1.23,8180,8180,8080,10660,5740,8200,8112.34,4.64,0,-22,8520,8360,8120,7960,7720,8440,8040,92,2460,500,6060,10,1,18464842,1492,-26.93,0.82,12,0.00,-300.00,9890.00,13720,20230519,-41.11,6850,20231024,17.96,9440,-14.41,20240109,7460,8.31,20240206,13720,-41.11,20230519,6850,17.96,20231024,2.12,N,040910,500,92 억,,857103,N,N,0,N,00,N
|
|
20240222,160425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8200,270,2,3.40,365054870,45117,314.97,7970,8280,7880,10300,5560,7930,8091.29,4.58,0,11145,8063,7996,7903,7836,7743,7950,7790,92,2370,500,5860,10,1,18464842,1514,-27.33,0.83,12,0.24,-300.00,9890.00,13720,20230519,-40.23,6850,20231024,19.71,9440,-13.14,20240109,7460,9.92,20240206,13720,-40.23,20230519,6850,19.71,20231024,2.12,N,040910,500,92 억,,845993,N,N,0,N,00,N
|
|
20240222,150433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8190,260,2,3.28,342485070,42357,295.71,7970,8280,7880,10300,5560,7930,8085.68,4.58,0,11778,8063,7996,7903,7836,7743,7950,7790,92,2370,500,5860,10,1,18464842,1512,-27.30,0.83,12,0.23,-300.00,9890.00,13720,20230519,-40.31,6850,20231024,19.56,9440,-13.24,20240109,7460,9.79,20240206,13720,-40.31,20230519,6850,19.56,20231024,2.12,N,040910,500,92 억,,845993,N,N,0,N,00,N
|
|
20240222,140431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8270,340,2,4.29,309532430,38333,267.61,7970,8280,7880,10300,5560,7930,8074.83,4.58,0,12378,8063,7996,7903,7836,7743,7950,7790,92,2370,500,5860,10,1,18464842,1527,-27.57,0.84,12,0.21,-300.00,9890.00,13720,20230519,-39.72,6850,20231024,20.73,9440,-12.39,20240109,7460,10.86,20240206,13720,-39.72,20230519,6850,20.73,20231024,2.12,N,040910,500,92 억,,845993,N,N,0,N,00,N
|
|
20240222,130423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8090,160,2,2.02,196089300,24422,170.50,7970,8100,7880,10300,5560,7930,8029.21,4.58,0,4416,8063,7996,7903,7836,7743,7950,7790,92,2370,500,5860,10,1,18464842,1494,-26.97,0.82,12,0.13,-300.00,9890.00,13720,20230519,-41.03,6850,20231024,18.10,9440,-14.30,20240109,7460,8.45,20240206,13720,-41.03,20230519,6850,18.10,20231024,2.12,N,040910,500,92 억,,845993,N,N,0,N,00,N
|
|
20240222,120430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8050,120,2,1.51,149660080,18657,130.25,7970,8100,7880,10300,5560,7930,8021.66,4.58,0,3463,8063,7996,7903,7836,7743,7950,7790,92,2370,500,5860,10,1,18464842,1486,-26.83,0.81,12,0.10,-300.00,9890.00,13720,20230519,-41.33,6850,20231024,17.52,9440,-14.72,20240109,7460,7.91,20240206,13720,-41.33,20230519,6850,17.52,20231024,2.12,N,040910,500,92 억,,845993,N,N,0,N,00,N
|
|
20240222,110427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8100,170,2,2.14,126625570,15792,110.25,7970,8100,7880,10300,5560,7930,8018.34,4.58,0,4971,8063,7996,7903,7836,7743,7950,7790,92,2370,500,5860,10,1,18464842,1496,-27.00,0.82,12,0.09,-300.00,9890.00,13720,20230519,-40.96,6850,20231024,18.25,9440,-14.19,20240109,7460,8.58,20240206,13720,-40.96,20230519,6850,18.25,20231024,2.12,N,040910,500,92 억,,845993,N,N,0,N,00,N
|
|
20240222,100423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7920,-10,5,-0.13,30183520,3810,26.60,7970,7990,7880,10300,5560,7930,7922.18,4.58,0,-1460,8063,7996,7903,7836,7743,7950,7790,92,2370,500,5860,10,1,18464842,1462,-26.40,0.80,12,0.02,-300.00,9890.00,13720,20230519,-42.27,6850,20231024,15.62,9440,-16.10,20240109,7460,6.17,20240206,13720,-42.27,20230519,6850,15.62,20231024,2.12,N,040910,500,92 억,,845993,N,N,0,N,00,N
|
|
20240222,090431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7930,0,3,0.00,6704160,844,5.89,7970,7970,7930,10300,5560,7930,7943.32,4.58,0,-546,8063,7996,7903,7836,7743,7950,7790,92,2370,500,5860,10,1,18464842,1464,-26.43,0.80,12,0.00,-300.00,9890.00,13720,20230519,-42.20,6850,20231024,15.77,9440,-16.00,20240109,7460,6.30,20240206,13720,-42.20,20230519,6850,15.77,20231024,2.12,N,040910,500,92 억,,845993,N,N,0,N,00,N
|
|
20240221,160427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7930,80,2,1.02,110536970,14046,62.12,7970,7970,7810,10200,5500,7850,7869.42,4.60,0,-2509,8063,7956,7873,7766,7683,7915,7725,92,2350,500,5800,10,1,18464842,1464,-26.43,0.80,12,0.08,-300.00,9890.00,13720,20230519,-42.20,6850,20231024,15.77,9440,-16.00,20240109,7460,6.30,20240206,13720,-42.20,20230519,6850,15.77,20231024,2.14,N,040910,500,92 억,,848502,N,N,1,N,00,N
|
|
20240221,150423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7930,80,2,1.02,102623900,13045,57.69,7970,7970,7810,10200,5500,7850,7866.91,4.60,0,-2578,8063,7956,7873,7766,7683,7915,7725,92,2350,500,5800,10,1,18464842,1464,-26.43,0.80,12,0.07,-300.00,9890.00,13720,20230519,-42.20,6850,20231024,15.77,9440,-16.00,20240109,7460,6.30,20240206,13720,-42.20,20230519,6850,15.77,20231024,2.14,N,040910,500,92 억,,848502,N,N,1,N,00,N
|
|
20240221,140425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7880,30,2,0.38,84977330,10813,47.82,7970,7970,7810,10200,5500,7850,7858.81,4.60,0,-1027,8063,7956,7873,7766,7683,7915,7725,92,2350,500,5800,10,1,18464842,1455,-26.27,0.80,12,0.06,-300.00,9890.00,13720,20230519,-42.57,6850,20231024,15.04,9440,-16.53,20240109,7460,5.63,20240206,13720,-42.57,20230519,6850,15.04,20231024,2.14,N,040910,500,92 억,,848502,N,N,1,N,00,N
|
|
20240221,130426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7910,60,2,0.76,73421070,9354,41.37,7970,7970,7810,10200,5500,7850,7849.16,4.60,0,-724,8063,7956,7873,7766,7683,7915,7725,92,2350,500,5800,10,1,18464842,1461,-26.37,0.80,12,0.05,-300.00,9890.00,13720,20230519,-42.35,6850,20231024,15.47,9440,-16.21,20240109,7460,6.03,20240206,13720,-42.35,20230519,6850,15.47,20231024,2.14,N,040910,500,92 억,,848502,N,N,1,N,00,N
|
|
20240221,120425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7880,30,2,0.38,66518120,8480,37.50,7970,7970,7810,10200,5500,7850,7844.12,4.60,0,-268,8063,7956,7873,7766,7683,7915,7725,92,2350,500,5800,10,1,18464842,1455,-26.27,0.80,12,0.05,-300.00,9890.00,13720,20230519,-42.57,6850,20231024,15.04,9440,-16.53,20240109,7460,5.63,20240206,13720,-42.57,20230519,6850,15.04,20231024,2.14,N,040910,500,92 억,,848502,N,N,1,N,00,N
|
|
20240221,110427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7900,50,2,0.64,60309600,7690,34.01,7970,7970,7810,10200,5500,7850,7842.60,4.60,0,-259,8063,7956,7873,7766,7683,7915,7725,92,2350,500,5800,10,1,18464842,1459,-26.33,0.80,12,0.04,-300.00,9890.00,13720,20230519,-42.42,6850,20231024,15.33,9440,-16.31,20240109,7460,5.90,20240206,13720,-42.42,20230519,6850,15.33,20231024,2.14,N,040910,500,92 억,,848502,N,N,1,N,00,N
|
|
20240221,100423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7840,-10,5,-0.13,46779000,5972,26.41,7970,7970,7810,10200,5500,7850,7833.05,4.60,0,-406,8063,7956,7873,7766,7683,7915,7725,92,2350,500,5800,10,1,18464842,1448,-26.13,0.79,12,0.03,-300.00,9890.00,13720,20230519,-42.86,6850,20231024,14.45,9440,-16.95,20240109,7460,5.09,20240206,13720,-42.86,20230519,6850,14.45,20231024,2.14,N,040910,500,92 억,,848502,N,N,1,N,00,N
|
|
20240221,090422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7850,0,3,0.00,2231170,283,1.25,7970,7970,7850,10200,5500,7850,7883.99,4.60,0,-208,8063,7956,7873,7766,7683,7915,7725,92,2350,500,5800,10,1,18464842,1449,-26.17,0.79,12,0.00,-300.00,9890.00,13720,20230519,-42.78,6850,20231024,14.60,9440,-16.84,20240109,7460,5.23,20240206,13720,-42.78,20230519,6850,14.60,20231024,2.14,N,040910,500,92 억,,848502,N,N,1,N,00,N
|
|
20240220,160418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7850,-90,5,-1.13,177746570,22581,74.90,7860,7980,7790,10320,5560,7940,7871.51,4.59,0,797,8086,8012,7876,7802,7666,8050,7840,92,2380,500,5870,10,1,18464842,1449,-26.17,0.79,12,0.12,-300.00,9890.00,13720,20230519,-42.78,6850,20231024,14.60,9440,-16.84,20240109,7460,5.23,20240206,13720,-42.78,20230519,6850,14.60,20231024,2.15,N,040910,500,92 억,,847705,N,N,1,N,00,N
|
|
20240220,150421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7890,-50,5,-0.63,169878020,21580,71.58,7860,7980,7790,10320,5560,7940,7872.01,4.59,0,1277,8086,8012,7876,7802,7666,8050,7840,92,2380,500,5870,10,1,18464842,1457,-26.30,0.80,12,0.12,-300.00,9890.00,13720,20230519,-42.49,6850,20231024,15.18,9440,-16.42,20240109,7460,5.76,20240206,13720,-42.49,20230519,6850,15.18,20231024,2.15,N,040910,500,92 억,,847705,N,N,0,N,00,N
|
|
20240220,140422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7900,-40,5,-0.50,141543920,17979,59.63,7860,7980,7790,10320,5560,7940,7872.74,4.59,0,1239,8086,8012,7876,7802,7666,8050,7840,92,2380,500,5870,10,1,18464842,1459,-26.33,0.80,12,0.10,-300.00,9890.00,13720,20230519,-42.42,6850,20231024,15.33,9440,-16.31,20240109,7460,5.90,20240206,13720,-42.42,20230519,6850,15.33,20231024,2.15,N,040910,500,92 억,,847705,N,N,0,N,00,N
|
|
20240220,130423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7950,10,2,0.13,137239730,17435,57.83,7860,7980,7790,10320,5560,7940,7871.51,4.59,0,1425,8086,8012,7876,7802,7666,8050,7840,92,2380,500,5870,10,1,18464842,1468,-26.50,0.80,12,0.09,-300.00,9890.00,13720,20230519,-42.06,6850,20231024,16.06,9440,-15.78,20240109,7460,6.57,20240206,13720,-42.06,20230519,6850,16.06,20231024,2.15,N,040910,500,92 억,,847705,N,N,0,N,00,N
|
|
20240220,120420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7980,40,2,0.50,130066020,16528,54.82,7860,7980,7790,10320,5560,7940,7869.43,4.59,0,1064,8086,8012,7876,7802,7666,8050,7840,92,2380,500,5870,10,1,18464842,1473,-26.60,0.81,12,0.09,-300.00,9890.00,13720,20230519,-41.84,6850,20231024,16.50,9440,-15.47,20240109,7460,6.97,20240206,13720,-41.84,20230519,6850,16.50,20231024,2.15,N,040910,500,92 억,,847705,N,N,0,N,00,N
|
|
20240220,110420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7900,-40,5,-0.50,117731560,14975,49.67,7860,7980,7790,10320,5560,7940,7861.87,4.59,0,1276,8086,8012,7876,7802,7666,8050,7840,92,2380,500,5870,10,1,18464842,1459,-26.33,0.80,12,0.08,-300.00,9890.00,13720,20230519,-42.42,6850,20231024,15.33,9440,-16.31,20240109,7460,5.90,20240206,13720,-42.42,20230519,6850,15.33,20231024,2.15,N,040910,500,92 억,,847705,N,N,0,N,00,N
|
|
20240220,100410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7840,-100,5,-1.26,78613450,10021,33.24,7860,7980,7790,10320,5560,7940,7844.87,4.59,0,749,8086,8012,7876,7802,7666,8050,7840,92,2380,500,5870,10,1,18464842,1448,-26.13,0.79,12,0.05,-300.00,9890.00,13720,20230519,-42.86,6850,20231024,14.45,9440,-16.95,20240109,7460,5.09,20240206,13720,-42.86,20230519,6850,14.45,20231024,2.15,N,040910,500,92 억,,847705,N,N,0,N,00,N
|
|
20240220,090422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7860,-80,5,-1.01,5832120,742,2.46,7860,7860,7860,10320,5560,7940,7860.00,4.59,0,135,8086,8012,7876,7802,7666,8050,7840,92,2380,500,5870,10,1,18464842,1451,-26.20,0.79,12,0.00,-300.00,9890.00,13720,20230519,-42.71,6850,20231024,14.74,9440,-16.74,20240109,7460,5.36,20240206,13720,-42.71,20230519,6850,14.74,20231024,2.15,N,040910,500,92 억,,847705,N,N,0,N,00,N
|
|
20240219,160422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7940,120,2,1.53,234940310,30040,150.23,7800,7950,7740,10160,5480,7820,7820.89,4.54,0,9386,7960,7890,7820,7750,7680,7855,7715,92,2340,500,5780,10,1,18464842,1466,-26.47,0.80,12,0.16,-300.00,9890.00,13720,20230519,-42.13,6850,20231024,15.91,9440,-15.89,20240109,7460,6.43,20240206,13720,-42.13,20230519,6850,15.91,20231024,2.15,N,040910,500,92 억,,838319,N,N,0,N,00,N
|
|
20240219,150424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7910,90,2,1.15,224518420,28723,143.64,7800,7950,7740,10160,5480,7820,7816.68,4.54,0,9425,7960,7890,7820,7750,7680,7855,7715,92,2340,500,5780,10,1,18464842,1461,-26.37,0.80,12,0.16,-300.00,9890.00,13720,20230519,-42.35,6850,20231024,15.47,9440,-16.21,20240109,7460,6.03,20240206,13720,-42.35,20230519,6850,15.47,20231024,2.15,N,040910,500,92 억,,838319,N,N,0,N,00,N
|
|
20240219,140424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7860,40,2,0.51,206241860,26407,132.06,7800,7900,7740,10160,5480,7820,7810.12,4.54,0,9013,7960,7890,7820,7750,7680,7855,7715,92,2340,500,5780,10,1,18464842,1451,-26.20,0.79,12,0.14,-300.00,9890.00,13720,20230519,-42.71,6850,20231024,14.74,9440,-16.74,20240109,7460,5.36,20240206,13720,-42.71,20230519,6850,14.74,20231024,2.15,N,040910,500,92 억,,838319,N,N,0,N,00,N
|
|
20240219,130423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7830,10,2,0.13,180353040,23113,115.59,7800,7900,7740,10160,5480,7820,7803.10,4.54,0,10016,7960,7890,7820,7750,7680,7855,7715,92,2340,500,5780,10,1,18464842,1446,-26.10,0.79,12,0.13,-300.00,9890.00,13720,20230519,-42.93,6850,20231024,14.31,9440,-17.06,20240109,7460,4.96,20240206,13720,-42.93,20230519,6850,14.31,20231024,2.15,N,040910,500,92 억,,838319,N,N,0,N,00,N
|
|
20240219,120423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7860,40,2,0.51,158780060,20358,101.81,7800,7900,7740,10160,5480,7820,7799.39,4.54,0,9977,7960,7890,7820,7750,7680,7855,7715,92,2340,500,5780,10,1,18464842,1451,-26.20,0.79,12,0.11,-300.00,9890.00,13720,20230519,-42.71,6850,20231024,14.74,9440,-16.74,20240109,7460,5.36,20240206,13720,-42.71,20230519,6850,14.74,20231024,2.15,N,040910,500,92 억,,838319,N,N,0,N,00,N
|
|
20240219,110422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7830,10,2,0.13,135036440,17338,86.71,7800,7900,7740,10160,5480,7820,7788.47,4.54,0,9444,7960,7890,7820,7750,7680,7855,7715,92,2340,500,5780,10,1,18464842,1446,-26.10,0.79,12,0.09,-300.00,9890.00,13720,20230519,-42.93,6850,20231024,14.31,9440,-17.06,20240109,7460,4.96,20240206,13720,-42.93,20230519,6850,14.31,20231024,2.15,N,040910,500,92 억,,838319,N,N,0,N,00,N
|
|
20240219,100419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7800,-20,5,-0.26,94907700,12201,61.02,7800,7900,7740,10160,5480,7820,7778.68,4.54,0,5459,7960,7890,7820,7750,7680,7855,7715,92,2340,500,5780,10,1,18464842,1440,-26.00,0.79,12,0.07,-300.00,9890.00,13720,20230519,-43.15,6850,20231024,13.87,9440,-17.37,20240109,7460,4.56,20240206,13720,-43.15,20230519,6850,13.87,20231024,2.15,N,040910,500,92 억,,838319,N,N,0,N,00,N
|
|
20240219,090420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7740,-80,5,-1.02,24151700,3117,15.59,7800,7800,7740,10160,5480,7820,7748.38,4.54,0,2842,7960,7890,7820,7750,7680,7855,7715,92,2340,500,5780,10,1,18464842,1429,-25.80,0.78,12,0.02,-300.00,9890.00,13720,20230519,-43.59,6850,20231024,12.99,9440,-18.01,20240109,7460,3.75,20240206,13720,-43.59,20230519,6850,12.99,20231024,2.15,N,040910,500,92 억,,838319,N,N,0,N,00,N
|
|
20240216,160418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7820,10,2,0.13,156170190,19996,42.67,7840,7890,7750,10150,5470,7810,7810.06,4.59,0,-9702,8090,7950,7860,7720,7630,7905,7675,92,2340,500,5770,10,1,18464842,1444,-26.07,0.79,12,0.11,-300.00,9890.00,13720,20230519,-43.00,6850,20231024,14.16,9440,-17.16,20240109,7460,4.83,20240206,13720,-43.00,20230519,6850,14.16,20231024,2.14,N,040910,500,92 억,,848021,N,N,0,N,00,N
|
|
20240216,150420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7820,10,2,0.13,141954920,18178,38.79,7840,7890,7750,10150,5470,7810,7809.16,4.59,0,-8411,8090,7950,7860,7720,7630,7905,7675,92,2340,500,5770,10,1,18464842,1444,-26.07,0.79,12,0.10,-300.00,9890.00,13720,20230519,-43.00,6850,20231024,14.16,9440,-17.16,20240109,7460,4.83,20240206,13720,-43.00,20230519,6850,14.16,20231024,2.14,N,040910,500,92 억,,848021,N,N,0,N,00,N
|
|
20240216,140422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7820,10,2,0.13,133520660,17099,36.49,7840,7890,7750,10150,5470,7810,7808.68,4.59,0,-7818,8090,7950,7860,7720,7630,7905,7675,92,2340,500,5770,10,1,18464842,1444,-26.07,0.79,12,0.09,-300.00,9890.00,13720,20230519,-43.00,6850,20231024,14.16,9440,-17.16,20240109,7460,4.83,20240206,13720,-43.00,20230519,6850,14.16,20231024,2.14,N,040910,500,92 억,,848021,N,N,0,N,00,N
|
|
20240216,130418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7830,20,2,0.26,115300460,14768,31.51,7840,7890,7750,10150,5470,7810,7807.45,4.59,0,-6437,8090,7950,7860,7720,7630,7905,7675,92,2340,500,5770,10,1,18464842,1446,-26.10,0.79,12,0.08,-300.00,9890.00,13720,20230519,-42.93,6850,20231024,14.31,9440,-17.06,20240109,7460,4.96,20240206,13720,-42.93,20230519,6850,14.31,20231024,2.14,N,040910,500,92 억,,848021,N,N,0,N,00,N
|
|
20240216,120420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7830,20,2,0.26,102802720,13170,28.10,7840,7890,7750,10150,5470,7810,7805.83,4.59,0,-5226,8090,7950,7860,7720,7630,7905,7675,92,2340,500,5770,10,1,18464842,1446,-26.10,0.79,12,0.07,-300.00,9890.00,13720,20230519,-42.93,6850,20231024,14.31,9440,-17.06,20240109,7460,4.96,20240206,13720,-42.93,20230519,6850,14.31,20231024,2.14,N,040910,500,92 억,,848021,N,N,0,N,00,N
|
|
20240216,110421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7810,0,3,0.00,97538830,12497,26.67,7840,7890,7750,10150,5470,7810,7804.98,4.59,0,-4737,8090,7950,7860,7720,7630,7905,7675,92,2340,500,5770,10,1,18464842,1442,-26.03,0.79,12,0.07,-300.00,9890.00,13720,20230519,-43.08,6850,20231024,14.01,9440,-17.27,20240109,7460,4.69,20240206,13720,-43.08,20230519,6850,14.01,20231024,2.14,N,040910,500,92 억,,848021,N,N,0,N,00,N
|
|
20240216,100418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7800,-10,5,-0.13,69984510,8967,19.13,7840,7890,7750,10150,5470,7810,7804.67,4.59,0,-5921,8090,7950,7860,7720,7630,7905,7675,92,2340,500,5770,10,1,18464842,1440,-26.00,0.79,12,0.05,-300.00,9890.00,13720,20230519,-43.15,6850,20231024,13.87,9440,-17.37,20240109,7460,4.56,20240206,13720,-43.15,20230519,6850,13.87,20231024,2.14,N,040910,500,92 억,,848021,N,N,0,N,00,N
|
|
20240216,090414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7810,0,3,0.00,4551560,580,1.24,7840,7890,7800,10150,5470,7810,7847.52,4.59,0,-457,8090,7950,7860,7720,7630,7905,7675,92,2340,500,5770,10,1,18464842,1442,-26.03,0.79,12,0.00,-300.00,9890.00,13720,20230519,-43.08,6850,20231024,14.01,9440,-17.27,20240109,7460,4.69,20240206,13720,-43.08,20230519,6850,14.01,20231024,2.14,N,040910,500,92 억,,848021,N,N,0,N,00,N
|
|
20240215,160417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7810,-110,5,-1.39,365824150,46865,118.30,8000,8000,7770,10290,5550,7920,7805.91,4.75,0,-28545,8153,8036,7873,7756,7593,7955,7675,92,2370,500,5860,10,1,18464842,1442,-26.03,0.79,12,0.25,-300.00,9890.00,13720,20230519,-43.08,6850,20231024,14.01,9440,-17.27,20240109,7460,4.69,20240206,13720,-43.08,20230519,6850,14.01,20231024,2.19,N,040910,500,92 억,,876566,N,N,0,N,00,N
|
|
20240215,150419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7780,-140,5,-1.77,323388670,41415,104.54,8000,8000,7770,10290,5550,7920,7808.49,4.75,0,-23612,8153,8036,7873,7756,7593,7955,7675,92,2370,500,5860,10,1,18464842,1437,-25.93,0.79,12,0.22,-300.00,9890.00,13720,20230519,-43.29,6850,20231024,13.58,9440,-17.58,20240109,7460,4.29,20240206,13720,-43.29,20230519,6850,13.58,20231024,2.19,N,040910,500,92 억,,876566,N,N,0,N,00,N
|
|
20240215,140417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7780,-140,5,-1.77,211828050,27082,68.36,8000,8000,7770,10290,5550,7920,7821.73,4.75,0,-12254,8153,8036,7873,7756,7593,7955,7675,92,2370,500,5860,10,1,18464842,1437,-25.93,0.79,12,0.15,-300.00,9890.00,13720,20230519,-43.29,6850,20231024,13.58,9440,-17.58,20240109,7460,4.29,20240206,13720,-43.29,20230519,6850,13.58,20231024,2.19,N,040910,500,92 억,,876566,N,N,0,N,00,N
|
|
20240215,130414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7820,-100,5,-1.26,163135540,20841,52.61,8000,8000,7780,10290,5550,7920,7827.63,4.75,0,-9531,8153,8036,7873,7756,7593,7955,7675,92,2370,500,5860,10,1,18464842,1444,-26.07,0.79,12,0.11,-300.00,9890.00,13720,20230519,-43.00,6850,20231024,14.16,9440,-17.16,20240109,7460,4.83,20240206,13720,-43.00,20230519,6850,14.16,20231024,2.19,N,040910,500,92 억,,876566,N,N,0,N,00,N
|
|
20240215,120417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7820,-100,5,-1.26,135983760,17365,43.83,8000,8000,7780,10290,5550,7920,7830.91,4.75,0,-8786,8153,8036,7873,7756,7593,7955,7675,92,2370,500,5860,10,1,18464842,1444,-26.07,0.79,12,0.09,-300.00,9890.00,13720,20230519,-43.00,6850,20231024,14.16,9440,-17.16,20240109,7460,4.83,20240206,13720,-43.00,20230519,6850,14.16,20231024,2.19,N,040910,500,92 억,,876566,N,N,0,N,00,N
|
|
20240215,110414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7800,-120,5,-1.52,105176470,13423,33.88,8000,8000,7780,10290,5550,7920,7835.54,4.75,0,-8083,8153,8036,7873,7756,7593,7955,7675,92,2370,500,5860,10,1,18464842,1440,-26.00,0.79,12,0.07,-300.00,9890.00,13720,20230519,-43.15,6850,20231024,13.87,9440,-17.37,20240109,7460,4.56,20240206,13720,-43.15,20230519,6850,13.87,20231024,2.19,N,040910,500,92 억,,876566,N,N,0,N,00,N
|
|
20240215,100413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7820,-100,5,-1.26,63064260,8026,20.26,8000,8000,7800,10290,5550,7920,7857.50,4.75,0,-4664,8153,8036,7873,7756,7593,7955,7675,92,2370,500,5860,10,1,18464842,1444,-26.07,0.79,12,0.04,-300.00,9890.00,13720,20230519,-43.00,6850,20231024,14.16,9440,-17.16,20240109,7460,4.83,20240206,13720,-43.00,20230519,6850,14.16,20231024,2.19,N,040910,500,92 억,,876566,N,N,0,N,00,N
|
|
20240215,090413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7950,30,2,0.38,978530,123,0.31,8000,8000,7900,10290,5550,7920,7955.53,4.75,0,-17,8153,8036,7873,7756,7593,7955,7675,92,2370,500,5860,10,1,18464842,1468,-26.50,0.80,12,0.00,-300.00,9890.00,13720,20230519,-42.06,6850,20231024,16.06,9440,-15.78,20240109,7460,6.57,20240206,13720,-42.06,20230519,6850,16.06,20231024,2.19,N,040910,500,92 억,,876566,N,N,0,N,00,N
|
|
20240214,160411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7920,-20,5,-0.25,310523950,39605,124.03,7930,7990,7710,10320,5560,7940,7840.52,4.72,0,4069,8086,8012,7956,7882,7826,8050,7920,92,2380,500,5870,10,1,18464842,1462,-26.40,0.80,12,0.21,-300.00,9890.00,13720,20230519,-42.27,6850,20231024,15.62,9440,-16.10,20240109,7460,6.17,20240206,13720,-42.27,20230519,6850,15.62,20231024,2.22,N,040910,500,92 억,,872432,N,N,0,N,00,N
|
|
20240214,150413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7950,10,2,0.13,300973090,38401,120.26,7930,7990,7710,10320,5560,7940,7837.64,4.72,0,4006,8086,8012,7956,7882,7826,8050,7920,92,2380,500,5870,10,1,18464842,1468,-26.50,0.80,12,0.21,-300.00,9890.00,13720,20230519,-42.06,6850,20231024,16.06,9440,-15.78,20240109,7460,6.57,20240206,13720,-42.06,20230519,6850,16.06,20231024,2.22,N,040910,500,92 억,,872432,N,N,0,N,00,N
|
|
20240214,140410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7970,30,2,0.38,272332100,34794,108.96,7930,7990,7710,10320,5560,7940,7826.98,4.72,0,2999,8086,8012,7956,7882,7826,8050,7920,92,2380,500,5870,10,1,18464842,1472,-26.57,0.81,12,0.19,-300.00,9890.00,13720,20230519,-41.91,6850,20231024,16.35,9440,-15.57,20240109,7460,6.84,20240206,13720,-41.91,20230519,6850,16.35,20231024,2.22,N,040910,500,92 억,,872432,N,N,0,N,00,N
|
|
20240214,130413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7940,0,3,0.00,249083800,31860,99.77,7930,7960,7710,10320,5560,7940,7818.07,4.72,0,2035,8086,8012,7956,7882,7826,8050,7920,92,2380,500,5870,10,1,18464842,1466,-26.47,0.80,12,0.17,-300.00,9890.00,13720,20230519,-42.13,6850,20231024,15.91,9440,-15.89,20240109,7460,6.43,20240206,13720,-42.13,20230519,6850,15.91,20231024,2.22,N,040910,500,92 억,,872432,N,N,0,N,00,N
|
|
20240214,120409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7850,-90,5,-1.13,188343070,24157,75.65,7930,7930,7710,10320,5560,7940,7796.62,4.72,0,-1985,8086,8012,7956,7882,7826,8050,7920,92,2380,500,5870,10,1,18464842,1449,-26.17,0.79,12,0.13,-300.00,9890.00,13720,20230519,-42.78,6850,20231024,14.60,9440,-16.84,20240109,7460,5.23,20240206,13720,-42.78,20230519,6850,14.60,20231024,2.22,N,040910,500,92 억,,872432,N,N,0,N,00,N
|
|
20240214,110414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7820,-120,5,-1.51,160568470,20613,64.55,7930,7930,7710,10320,5560,7940,7789.67,4.72,0,-2802,8086,8012,7956,7882,7826,8050,7920,92,2380,500,5870,10,1,18464842,1444,-26.07,0.79,12,0.11,-300.00,9890.00,13720,20230519,-43.00,6850,20231024,14.16,9440,-17.16,20240109,7460,4.83,20240206,13720,-43.00,20230519,6850,14.16,20231024,2.22,N,040910,500,92 억,,872432,N,N,0,N,00,N
|
|
20240214,090407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7820,-120,5,-1.51,12022530,1534,4.80,7930,7930,7810,10320,5560,7940,7837.37,4.72,0,-58,8086,8012,7956,7882,7826,8050,7920,92,2380,500,5870,10,1,18464842,1444,-26.07,0.79,12,0.01,-300.00,9890.00,13720,20230519,-43.00,6850,20231024,14.16,9440,-17.16,20240109,7460,4.83,20240206,13720,-43.00,20230519,6850,14.16,20231024,2.22,N,040910,500,92 억,,872432,N,N,0,N,00,N
|
|
20240213,160407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7940,10,2,0.13,253907430,31922,125.59,7900,8030,7900,10300,5560,7930,7954.00,4.72,0,68,8150,8040,7970,7860,7790,8095,7915,92,2370,500,5860,10,1,18464842,1466,-26.47,0.80,12,0.17,-300.00,9890.00,13720,20230519,-42.13,6850,20231024,15.91,9440,-15.89,20240109,7460,6.43,20240206,13720,-42.13,20230519,6850,15.91,20231024,2.20,N,040910,500,92 억,,872364,N,N,1,N,00,N
|
|
20240213,150405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8010,80,2,1.01,237699970,29883,117.57,7900,8030,7900,10300,5560,7930,7954.35,4.72,0,-267,8150,8040,7970,7860,7790,8095,7915,92,2370,500,5860,10,1,18464842,1479,-26.70,0.81,12,0.16,-300.00,9890.00,13720,20230519,-41.62,6850,20231024,16.93,9440,-15.15,20240109,7460,7.37,20240206,13720,-41.62,20230519,6850,16.93,20231024,2.20,N,040910,500,92 억,,872364,N,N,1,N,00,N
|
|
20240213,140412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7950,20,2,0.25,200385820,25191,99.11,7900,8030,7900,10300,5560,7930,7954.66,4.72,0,-808,8150,8040,7970,7860,7790,8095,7915,92,2370,500,5860,10,1,18464842,1468,-26.50,0.80,12,0.14,-300.00,9890.00,13720,20230519,-42.06,6850,20231024,16.06,9440,-15.78,20240109,7460,6.57,20240206,13720,-42.06,20230519,6850,16.06,20231024,2.20,N,040910,500,92 억,,872364,N,N,1,N,00,N
|
|
20240213,130408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7960,30,2,0.38,134295570,16881,66.41,7900,8030,7900,10300,5560,7930,7955.43,4.72,0,2731,8150,8040,7970,7860,7790,8095,7915,92,2370,500,5860,10,1,18464842,1470,-26.53,0.80,12,0.09,-300.00,9890.00,13720,20230519,-41.98,6850,20231024,16.20,9440,-15.68,20240109,7460,6.70,20240206,13720,-41.98,20230519,6850,16.20,20231024,2.20,N,040910,500,92 억,,872364,N,N,1,N,00,N
|
|
20240213,120412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7960,30,2,0.38,105742650,13291,52.29,7900,8030,7900,10300,5560,7930,7955.96,4.72,0,2393,8150,8040,7970,7860,7790,8095,7915,92,2370,500,5860,10,1,18464842,1470,-26.53,0.80,12,0.07,-300.00,9890.00,13720,20230519,-41.98,6850,20231024,16.20,9440,-15.68,20240109,7460,6.70,20240206,13720,-41.98,20230519,6850,16.20,20231024,2.20,N,040910,500,92 억,,872364,N,N,1,N,00,N
|
|
20240213,110410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7950,20,2,0.25,93150310,11708,46.06,7900,8030,7900,10300,5560,7930,7956.12,4.72,0,2199,8150,8040,7970,7860,7790,8095,7915,92,2370,500,5860,10,1,18464842,1468,-26.50,0.80,12,0.06,-300.00,9890.00,13720,20230519,-42.06,6850,20231024,16.06,9440,-15.78,20240109,7460,6.57,20240206,13720,-42.06,20230519,6850,16.06,20231024,2.20,N,040910,500,92 억,,872364,N,N,1,N,00,N
|
|
20240213,100335,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7930,0,3,0.00,73835100,9277,36.50,7900,8030,7900,10300,5560,7930,7958.94,4.72,0,1311,8150,8040,7970,7860,7790,8095,7915,92,2370,500,5860,10,1,18464842,1464,-26.43,0.80,12,0.05,-300.00,9890.00,13720,20230519,-42.20,6850,20231024,15.77,9440,-16.00,20240109,7460,6.30,20240206,13720,-42.20,20230519,6850,15.77,20231024,2.20,N,040910,500,92 억,,872364,N,N,1,N,00,N
|